KissMeData/024720/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190900	1841779900	8890	8890	8890	8890	2226
3	20240605	190800	1841779900	8890	8890	8890	8890	0
4	20240605	190700	1841779900	8890	8890	8890	8890	0
5	20240605	190600	1841779900	8890	8890	8890	8890	0
6	20240605	190500	1841779900	8890	8890	8890	8890	0
7	20240605	190400	1841779900	8890	8890	8890	8890	0
8	20240605	190300	1841779900	8890	8890	8890	8890	0
9	20240605	190200	1841779900	8890	8890	8890	8890	0
10	20240605	190100	1841779900	8890	8890	8890	8890	0
11	20240605	190000	1841779900	8890	8890	8890	8890	0
12	20240605	185900	1841779900	8890	8890	8890	8890	0
13	20240605	185800	1841779900	8890	8890	8890	8890	0
14	20240605	185700	1841779900	8890	8890	8890	8890	0
15	20240605	185600	1841779900	8890	8890	8890	8890	0
16	20240605	185500	1841779900	8890	8890	8890	8890	0
17	20240605	185400	1841779900	8890	8890	8890	8890	0
18	20240605	185300	1841779900	8890	8890	8890	8890	0
19	20240605	185200	1841779900	8890	8890	8890	8890	0
20	20240605	185100	1841779900	8890	8890	8890	8890	0
21	20240605	185000	1841779900	8890	8890	8890	8890	0
22	20240605	184900	1841779900	8890	8890	8890	8890	0
23	20240605	184800	1841779900	8890	8890	8890	8890	0
24	20240605	184700	1841779900	8890	8890	8890	8890	0
25	20240605	184600	1841779900	8890	8890	8890	8890	0
26	20240605	184500	1841779900	8890	8890	8890	8890	0
27	20240605	184400	1841779900	8890	8890	8890	8890	0
28	20240605	184300	1841779900	8890	8890	8890	8890	0
29	20240605	184200	1841779900	8890	8890	8890	8890	0
30	20240605	184100	1841779900	8890	8890	8890	8890	0
31	20240605	184000	1841779900	8890	8890	8890	8890	0
32	20240605	183900	1841779900	8890	8890	8890	8890	2226
33	20240605	183800	1841779900	8890	8890	8890	8890	0
34	20240605	183700	1841779900	8890	8890	8890	8890	0
35	20240605	183600	1841779900	8890	8890	8890	8890	0
36	20240605	183500	1841779900	8890	8890	8890	8890	0
37	20240605	183400	1841779900	8890	8890	8890	8890	0
38	20240605	183300	1841779900	8890	8890	8890	8890	0
39	20240605	183200	1841779900	8890	8890	8890	8890	0
40	20240605	183100	1841779900	8890	8890	8890	8890	0
41	20240605	183000	1841779900	8890	8890	8890	8890	0
42	20240605	182900	1841779900	8890	8890	8890	8890	0
43	20240605	182800	1841779900	8890	8890	8890	8890	0
44	20240605	182700	1841779900	8890	8890	8890	8890	0
45	20240605	182600	1841779900	8890	8890	8890	8890	0
46	20240605	182500	1841779900	8890	8890	8890	8890	0
47	20240605	182400	1841779900	8890	8890	8890	8890	0
48	20240605	182300	1841779900	8890	8890	8890	8890	0
49	20240605	182200	1841779900	8890	8890	8890	8890	0
50	20240605	182100	1841779900	8890	8890	8890	8890	0
51	20240605	182000	1841779900	8890	8890	8890	8890	0
52	20240605	181900	1841779900	8890	8890	8890	8890	0
53	20240605	181800	1841779900	8890	8890	8890	8890	0
54	20240605	181700	1841779900	8890	8890	8890	8890	0
55	20240605	181600	1841779900	8890	8890	8890	8890	0
56	20240605	181500	1841779900	8890	8890	8890	8890	0
57	20240605	181400	1841779900	8890	8890	8890	8890	0
58	20240605	181300	1841779900	8890	8890	8890	8890	0
59	20240605	181200	1841779900	8890	8890	8890	8890	0
60	20240605	181100	1841779900	8890	8890	8890	8890	0
61	20240605	181000	1841779900	8890	8890	8890	8890	0
62	20240605	180900	1841779900	8890	8890	8890	8890	2226
63	20240605	180800	1841779900	8890	8890	8890	8890	0
64	20240605	180700	1841779900	8890	8890	8890	8890	0
65	20240605	180600	1841779900	8890	8890	8890	8890	0
66	20240605	180500	1841779900	8890	8890	8890	8890	0
67	20240605	180400	1841779900	8890	8890	8890	8890	0
68	20240605	180300	1841779900	8890	8890	8890	8890	0
69	20240605	180200	1841779900	8890	8890	8890	8890	0
70	20240605	180100	1841779900	8890	8890	8890	8890	0
71	20240605	180000	1841779900	8890	8890	8890	8890	0
72	20240605	175900	1841779900	8890	8890	8890	8890	0
73	20240605	175800	1841779900	8890	8890	8890	8890	0
74	20240605	175700	1841779900	8890	8890	8890	8890	0
75	20240605	175600	1841779900	8890	8890	8890	8890	0
76	20240605	175500	1841779900	8890	8890	8890	8890	0
77	20240605	175400	1841779900	8890	8890	8890	8890	0
78	20240605	175300	1841779900	8890	8890	8890	8890	0
79	20240605	175200	1841779900	8890	8890	8890	8890	0
80	20240605	175100	1841779900	8890	8890	8890	8890	0
81	20240605	175000	1841779900	8890	8890	8890	8890	0
82	20240605	174900	1841779900	8890	8890	8890	8890	0
83	20240605	174800	1841779900	8890	8890	8890	8890	0
84	20240605	174700	1841779900	8890	8890	8890	8890	0
85	20240605	174600	1841779900	8890	8890	8890	8890	0
86	20240605	174500	1841779900	8890	8890	8890	8890	0
87	20240605	174400	1841779900	8890	8890	8890	8890	0
88	20240605	174300	1841779900	8890	8890	8890	8890	0
89	20240605	174200	1841779900	8890	8890	8890	8890	0
90	20240605	174100	1841779900	8890	8890	8890	8890	0
91	20240605	174000	1841779900	8890	8890	8890	8890	0
92	20240605	173900	1841779900	8890	8890	8890	8890	2226
93	20240605	173800	1841779900	8890	8890	8890	8890	0
94	20240605	173700	1841779900	8890	8890	8890	8890	0
95	20240605	173600	1841779900	8890	8890	8890	8890	0
96	20240605	173500	1841779900	8890	8890	8890	8890	0
97	20240605	173400	1841779900	8890	8890	8890	8890	0
98	20240605	173300	1841779900	8890	8890	8890	8890	0
99	20240605	173200	1841779900	8890	8890	8890	8890	0
100	20240605	173100	1841779900	8890	8890	8890	8890	0
101	20240605	173000	1841779900	8890	8890	8890	8890	0
102	20240605	172900	1841779900	8890	8890	8890	8890	0
103	20240605	172800	1841779900	8890	8890	8890	8890	0
104	20240605	172700	1841779900	8890	8890	8890	8890	0
105	20240605	172600	1841779900	8890	8890	8890	8890	0
106	20240605	172500	1841779900	8890	8890	8890	8890	0
107	20240605	172400	1841779900	8890	8890	8890	8890	0
108	20240605	172300	1841779900	8890	8890	8890	8890	0
109	20240605	172200	1841779900	8890	8890	8890	8890	0
110	20240605	172100	1841779900	8890	8890	8890	8890	0
111	20240605	172000	1841779900	8890	8890	8890	8890	0
112	20240605	171900	1841779900	8890	8890	8890	8890	0
113	20240605	171800	1841779900	8890	8890	8890	8890	0
114	20240605	171700	1841779900	8890	8890	8890	8890	0
115	20240605	171600	1841779900	8890	8890	8890	8890	0
116	20240605	171500	1841779900	8890	8890	8890	8890	0
117	20240605	171400	1841779900	8890	8890	8890	8890	0
118	20240605	171300	1841779900	8890	8890	8890	8890	0
119	20240605	171200	1841779900	8890	8890	8890	8890	0
120	20240605	171100	1841779900	8890	8890	8890	8890	0
121	20240605	171000	1841779900	8890	8890	8890	8890	0
122	20240605	170900	1841779900	8890	8890	8890	8890	2226
123	20240605	170800	1841779900	8890	8890	8890	8890	0
124	20240605	170700	1841779900	8890	8890	8890	8890	0
125	20240605	170600	1841779900	8890	8890	8890	8890	0
126	20240605	170500	1841779900	8890	8890	8890	8890	0
127	20240605	170400	1841779900	8890	8890	8890	8890	0
128	20240605	170300	1841779900	8890	8890	8890	8890	0
129	20240605	170200	1841779900	8890	8890	8890	8890	0
130	20240605	170100	1841779900	8890	8890	8890	8890	0
131	20240605	170000	1841779900	8890	8890	8890	8890	0
132	20240605	165900	1841779900	8890	8890	8890	8890	0
133	20240605	165800	1841779900	8890	8890	8890	8890	0
134	20240605	165700	1841779900	8890	8890	8890	8890	0
135	20240605	165600	1841779900	8890	8890	8890	8890	0
136	20240605	165500	1841779900	8890	8890	8890	8890	0
137	20240605	165400	1841779900	8890	8890	8890	8890	0
138	20240605	165300	1841779900	8890	8890	8890	8890	0
139	20240605	165200	1841779900	8890	8890	8890	8890	0
140	20240605	165100	1841779900	8890	8890	8890	8890	0
141	20240605	165000	1841779900	8890	8890	8890	8890	0
142	20240605	164900	1841779900	8890	8890	8890	8890	0
143	20240605	164800	1841779900	8890	8890	8890	8890	0
144	20240605	164700	1841779900	8890	8890	8890	8890	0
145	20240605	164600	1841779900	8890	8890	8890	8890	0
146	20240605	164500	1841779900	8890	8890	8890	8890	0
147	20240605	164400	1841779900	8890	8890	8890	8890	0
148	20240605	164300	1841779900	8890	8890	8890	8890	0
149	20240605	164200	1841779900	8890	8890	8890	8890	0
150	20240605	164100	1841779900	8890	8890	8890	8890	0
151	20240605	164000	1841779900	8890	8890	8890	8890	0
152	20240605	163900	1841779900	8890	8890	8890	8890	2226
153	20240605	163800	1841779900	8890	8890	8890	8890	0
154	20240605	163700	1841779900	8890	8890	8890	8890	0
155	20240605	163600	1841779900	8890	8890	8890	8890	0
156	20240605	163500	1841779900	8890	8890	8890	8890	0
157	20240605	163400	1841779900	8890	8890	8890	8890	0
158	20240605	163300	1841779900	8890	8890	8890	8890	0
159	20240605	163200	1841779900	8890	8890	8890	8890	0
160	20240605	163100	1841779900	8890	8890	8890	8890	0
161	20240605	163000	1841779900	8890	8890	8890	8890	0
162	20240605	162900	1841779900	8890	8890	8890	8890	0
163	20240605	162800	1841779900	8890	8890	8890	8890	0
164	20240605	162700	1841779900	8890	8890	8890	8890	0
165	20240605	162600	1841779900	8890	8890	8890	8890	0
166	20240605	162500	1841779900	8890	8890	8890	8890	0
167	20240605	162400	1841779900	8890	8890	8890	8890	0
168	20240605	162300	1841779900	8890	8890	8890	8890	0
169	20240605	162200	1841779900	8890	8890	8890	8890	0
170	20240605	162100	1841779900	8890	8890	8890	8890	0
171	20240605	162000	1841779900	8890	8890	8890	8890	0
172	20240605	161900	1841779900	8890	8890	8890	8890	0
173	20240605	161800	1841779900	8890	8890	8890	8890	0
174	20240605	161700	1841779900	8890	8890	8890	8890	0
175	20240605	161600	1841779900	8890	8890	8890	8890	0
176	20240605	161500	1841779900	8890	8890	8890	8890	0
177	20240605	161400	1841779900	8890	8890	8890	8890	0
178	20240605	161300	1841779900	8890	8890	8890	8890	0
179	20240605	161200	1841779900	8890	8890	8890	8890	0
180	20240605	161100	1841779900	8890	8890	8890	8890	0
181	20240605	161000	1841779900	8890	8890	8890	8890	0
182	20240605	160900	1841779900	8890	8890	8890	8890	2226
183	20240605	160800	1841779900	8890	8890	8890	8890	0
184	20240605	160700	1841779900	8890	8890	8890	8890	0
185	20240605	160600	1841779900	8890	8890	8890	8890	0
186	20240605	160500	1841779900	8890	8890	8890	8890	0
187	20240605	160400	1841779900	8890	8890	8890	8890	0
188	20240605	160300	1841779900	8890	8890	8890	8890	0
189	20240605	160200	1841779900	8890	8890	8890	8890	0
190	20240605	160100	1841779900	8890	8890	8890	8890	0
191	20240605	160000	1841779900	8890	8890	8890	8890	0
192	20240605	155900	1841779900	8890	8890	8890	8890	0
193	20240605	155800	1841779900	8890	8890	8890	8890	0
194	20240605	155700	1841779900	8890	8890	8890	8890	0
195	20240605	155600	1841779900	8890	8890	8890	8890	0
196	20240605	155500	1841779900	8890	8890	8890	8890	0
197	20240605	155400	1841779900	8890	8890	8890	8890	0
198	20240605	155300	1841779900	8890	8890	8890	8890	0
199	20240605	155200	1841779900	8890	8890	8890	8890	0
200	20240605	155100	1841779900	8890	8890	8890	8890	0
201	20240605	155000	1841779900	8890	8890	8890	8890	0
202	20240605	154900	1841779900	8890	8890	8890	8890	0
203	20240605	154800	1841779900	8890	8890	8890	8890	0
204	20240605	154700	1841779900	8890	8890	8890	8890	0
205	20240605	154600	1841779900	8890	8890	8890	8890	0
206	20240605	154500	1841779900	8890	8890	8890	8890	0
207	20240605	154400	1841779900	8890	8890	8890	8890	0
208	20240605	154300	1841779900	8890	8890	8890	8890	0
209	20240605	154200	1841779900	8890	8890	8890	8890	0
210	20240605	154100	1841779900	8890	8890	8890	8890	0
211	20240605	154000	1841779900	8890	8890	8890	8890	0
212	20240605	153900	1841779900	8890	8890	8890	8890	2226
213	20240605	153800	1841779900	8890	8890	8890	8890	0
214	20240605	153700	1841779900	8890	8890	8890	8890	0
215	20240605	153600	1841779900	8890	8890	8890	8890	0
216	20240605	153500	1841779900	8890	8890	8890	8890	0
217	20240605	153400	1841779900	8890	8890	8890	8890	0
218	20240605	153300	1841779900	8890	8890	8890	8890	0
219	20240605	153200	1841779900	8890	8890	8890	8890	0
220	20240605	153100	1841779900	8890	8890	8890	8890	0
221	20240605	153000	1841779900	8890	8890	8890	8890	2226
222	20240605	152900	1821990760	8910	8910	8910	8910	0
223	20240605	152800	1821990760	8910	8910	8910	8910	0
224	20240605	152700	1821990760	8910	8910	8910	8910	0
225	20240605	152600	1821990760	8910	8910	8910	8910	0
226	20240605	152500	1821990760	8910	8910	8910	8910	0
227	20240605	152400	1821990760	8910	8910	8910	8910	0
228	20240605	152300	1821990760	8910	8910	8910	8910	0
229	20240605	152200	1821990760	8910	8910	8910	8910	0
230	20240605	152100	1821990760	8910	8910	8910	8910	0
231	20240605	152000	1821990760	8910	8910	8910	8910	0
232	20240605	151900	1821990760	8910	8920	8920	8890	888
233	20240605	151800	1814088690	8910	8920	8930	8900	429
234	20240605	151700	1810262890	8930	8920	8930	8910	1661
235	20240605	151600	1795462140	8930	8930	8940	8930	1003
236	20240605	151500	1786504970	8930	8900	8930	8900	469
237	20240605	151400	1782317900	8920	8890	8920	8890	1937
238	20240605	151300	1765077400	8900	8880	8900	8880	903
239	20240605	151200	1757040740	8890	8890	8910	8890	829
240	20240605	151100	1749669620	8890	8900	8900	8880	217
241	20240605	151000	1747738870	8890	8880	8910	8880	198
242	20240605	150900	1745976940	8920	8900	8920	8880	1121
243	20240605	150800	1736009400	8900	8900	8910	8890	290
244	20240605	150700	1733428550	8890	8890	8890	8890	201
245	20240605	150600	1731641660	8890	8900	8900	8880	889
246	20240605	150500	1723734030	8900	8910	8910	8900	210
247	20240605	150400	1721864930	8900	8900	8900	8900	165
248	20240605	150300	1720396430	8890	8880	8890	8880	120
249	20240605	150200	1719330640	8880	8910	8910	8880	1463
250	20240605	150100	1706324870	8910	8900	8910	8890	69
251	20240605	150000	1705710740	8900	8910	8910	8900	58
252	20240605	145900	1705193970	8920	8920	8920	8920	130
253	20240605	145800	1704034370	8920	8900	8920	8900	499
254	20240605	145700	1699586550	8900	8900	8900	8900	101
255	20240605	145600	1698687650	8890	8900	8900	8890	210
256	20240605	145500	1696819170	8900	8910	8910	8900	225
257	20240605	145400	1694815990	8900	8900	8940	8900	913
258	20240605	145300	1686666050	8900	8910	8910	8900	83
259	20240605	145200	1685926540	8890	8900	8920	8890	321
260	20240605	145100	1683071130	8900	8900	8900	8900	1174
261	20240605	145000	1672622530	8900	8900	8900	8900	275
262	20240605	144900	1670175030	8920	8920	8920	8920	0
263	20240605	144800	1670175030	8920	8890	8920	8880	488
264	20240605	144700	1665839090	8880	8910	8910	8880	980
265	20240605	144600	1657127820	8910	8900	8920	8900	685
266	20240605	144500	1651028780	8900	8910	8910	8900	161
267	20240605	144400	1649595780	8920	8930	8930	8920	123
268	20240605	144300	1648498570	8920	8920	8920	8910	610
269	20240605	144200	1643062780	8920	8940	8940	8910	82
270	20240605	144100	1642331960	8950	8950	8950	8950	0
271	20240605	144000	1642331960	8950	8910	8950	8910	746
272	20240605	143900	1635681740	8920	8920	8920	8920	134
273	20240605	143800	1634486460	8930	8930	8940	8930	313
274	20240605	143700	1631690820	8930	8900	8930	8900	478
275	20240605	143600	1627432210	8890	8900	8900	8890	64
276	20240605	143500	1626862720	8900	8890	8900	8890	245
277	20240605	143400	1624684370	8890	8890	8890	8890	99
278	20240605	143300	1623804260	8890	8890	8900	8890	143
279	20240605	143200	1622531810	8890	8890	8890	8890	205
280	20240605	143100	1620709360	8890	8890	8890	8890	109
281	20240605	143000	1619740350	8900	8900	8900	8900	40
282	20240605	142900	1619384350	8900	8870	8910	8870	749
283	20240605	142800	1612728090	8870	8880	8880	8870	699
284	20240605	142700	1606524490	8880	8880	8880	8880	59
285	20240605	142600	1606000570	8890	8880	8890	8880	139
286	20240605	142500	1604765860	8890	8890	8890	8880	270
287	20240605	142400	1602367970	8880	8880	8880	8880	1170
288	20240605	142300	1591978370	8890	8890	8890	8890	40
289	20240605	142200	1591622770	8890	8880	8890	8880	197
290	20240605	142100	1589873140	8890	8880	8890	8880	47
291	20240605	142000	1589455770	8890	8890	8890	8890	157
292	20240605	141900	1588060040	8890	8890	8890	8890	204
293	20240605	141800	1586246480	8890	8880	8900	8880	126
294	20240605	141700	1585126230	8890	8890	8890	8890	55
295	20240605	141600	1584637280	8890	8890	8890	8890	84
296	20240605	141500	1583890520	8890	8890	8890	8890	1355
297	20240605	141400	1571844570	8890	8890	8890	8890	88
298	20240605	141300	1571062250	8890	8890	8890	8890	48
299	20240605	141200	1570635530	8890	8890	8890	8890	184
300	20240605	141100	1568999770	8890	8900	8900	8890	88
301	20240605	141000	1568216850	8900	8900	8900	8900	68
302	20240605	140900	1567611650	8900	8880	8900	8880	249
303	20240605	140800	1565400150	8880	8890	8890	8880	137
304	20240605	140700	1564182780	8890	8890	8890	8890	101
305	20240605	140600	1563284890	8880	8890	8890	8880	204
306	20240605	140500	1561472290	8890	8900	8900	8890	1166
307	20240605	140400	1551106410	8900	8900	8910	8900	88
308	20240605	140300	1550323140	8900	8900	8900	8900	92
309	20240605	140200	1549504340	8900	8910	8910	8900	220
310	20240605	140100	1547545750	8910	8900	8910	8900	86
311	20240605	140000	1546779950	8910	8920	8920	8910	110
312	20240605	135900	1545799750	8900	8900	8900	8900	205
313	20240605	135800	1543975250	8900	8900	8900	8900	162
314	20240605	135700	1542533450	8900	8900	8900	8900	109
315	20240605	135600	1541563350	8900	8910	8910	8900	267
316	20240605	135500	1539185780	8910	8910	8910	8900	614
317	20240605	135400	1533720720	8920	8920	8920	8920	37
318	20240605	135300	1533390680	8920	8930	8930	8920	205
319	20240605	135200	1531561480	8930	8940	8940	8930	100
320	20240605	135100	1530667570	8930	8930	8930	8920	213
321	20240605	135000	1528766070	8940	8920	8940	8920	134
322	20240605	134900	1527569170	8920	8880	8950	8870	4053
323	20240605	134800	1491412930	8880	8890	8890	8880	285
324	20240605	134700	1488880270	8890	8880	8890	8880	99
325	20240605	134600	1488000790	8890	8890	8890	8890	134
326	20240605	134500	1486809530	8880	8890	8890	8880	104
327	20240605	134400	1485885160	8890	8890	8890	8890	94
328	20240605	134300	1485049500	8890	8870	8890	8870	243
329	20240605	134200	1482893500	8870	8870	8870	8870	11
330	20240605	134100	1482795930	8870	8870	8870	8870	207
331	20240605	134000	1480959840	8870	8880	8880	8870	336
332	20240605	133900	1477978800	8880	8880	8880	8880	231
333	20240605	133800	1475927520	8880	8880	8880	8880	196
334	20240605	133700	1474187040	8890	8880	8890	8880	151
335	20240605	133600	1472846150	8880	8880	8880	8880	321
336	20240605	133500	1469995670	8880	8880	8880	8880	221
337	20240605	133400	1468033190	8880	8880	8880	8880	210
338	20240605	133300	1466168390	8890	8890	8890	8890	12
339	20240605	133200	1466061710	8890	8880	8890	8880	272
340	20240605	133100	1463646340	8880	8880	8880	8880	68
341	20240605	133000	1463042500	8880	8880	8880	8880	151
342	20240605	132900	1461701620	8880	8890	8890	8880	65
343	20240605	132800	1461124410	8880	8890	8890	8880	76
344	20240605	132700	1460449230	8890	8900	8900	8890	205
345	20240605	132600	1458626210	8900	8900	8900	8900	79
346	20240605	132500	1457923110	8900	8880	8900	8880	161
347	20240605	132400	1456492690	8870	8870	8870	8870	361
348	20240605	132300	1453290620	8880	8880	8880	8880	496
349	20240605	132200	1448886140	8880	8870	8880	8860	395
350	20240605	132100	1445383470	8870	8870	8870	8870	20
351	20240605	132000	1445206070	8870	8870	8870	8860	316
352	20240605	131900	1442406200	8870	8880	8880	8860	292
353	20240605	131800	1439818050	8870	8870	8870	8870	145
354	20240605	131700	1438531900	8870	8890	8890	8870	1161
355	20240605	131600	1428231650	8890	8870	8890	8870	73
356	20240605	131500	1427584100	8870	8870	8880	8870	331
357	20240605	131400	1424647890	8870	8880	8880	8870	258
358	20240605	131300	1422357820	8880	8900	8900	8880	1613
359	20240605	131200	1408032550	8900	8900	8900	8900	24
360	20240605	131100	1407818950	8900	8890	8900	8890	20
361	20240605	131000	1407641010	8890	8890	8890	8890	151
362	20240605	130900	1406298620	8890	8890	8890	8890	57
363	20240605	130800	1405791890	8890	8890	8890	8890	6
364	20240605	130700	1405738550	8890	8880	8890	8880	1120
365	20240605	130600	1395781760	8880	8880	8880	8880	30
366	20240605	130500	1395515360	8880	8890	8890	8880	68
367	20240605	130400	1394911310	8890	8890	8890	8880	827
368	20240605	130300	1387559560	8890	8900	8900	8880	1483
369	20240605	130200	1374376440	8900	8910	8910	8900	99
370	20240605	130100	1373494810	8910	8910	8910	8900	356
371	20240605	130000	1370324200	8910	8910	8910	8910	0
372	20240605	125900	1370324200	8910	8920	8920	8910	74
373	20240605	125800	1369664690	8910	8910	8910	8910	98
374	20240605	125700	1368791510	8920	8920	8920	8920	347
375	20240605	125600	1365696270	8910	8910	8920	8910	102
376	20240605	125500	1364787320	8910	8920	8920	8910	525
377	20240605	125400	1360105700	8930	8930	8930	8930	179
378	20240605	125300	1358507230	8930	8930	8930	8930	196
379	20240605	125200	1356756950	8930	8940	8940	8930	114
380	20240605	125100	1355738250	8940	8940	8940	8940	151
381	20240605	125000	1354388310	8950	8930	8950	8930	55
382	20240605	124900	1353896320	8940	8950	8950	8940	52
383	20240605	124800	1353431340	8940	8950	8950	8940	157
384	20240605	124700	1352026990	8950	8950	8950	8950	13
385	20240605	124600	1351910640	8950	8940	8950	8920	397
386	20240605	124500	1348360320	8930	8920	8930	8920	97
387	20240605	124400	1347494300	8910	8910	8910	8910	151
388	20240605	124300	1346148890	8910	8920	8920	8910	11
389	20240605	124200	1346050850	8910	8910	8920	8900	1055
390	20240605	124100	1336643240	8920	8920	8920	8920	121
391	20240605	124000	1335563920	8920	8930	8930	8910	978
392	20240605	123900	1326835650	8910	8910	8910	8910	865
393	20240605	123800	1319128500	8930	8920	8930	8920	424
394	20240605	123700	1315343700	8930	8940	8940	8930	321
395	20240605	123600	1312476710	8940	8950	8950	8940	333
396	20240605	123500	1309497120	8960	8950	8960	8950	164
397	20240605	123400	1308029260	8950	8950	8950	8950	0
398	20240605	123300	1308029260	8950	8950	8950	8950	56
399	20240605	123200	1307528060	8960	8950	8960	8950	31
400	20240605	123100	1307250540	8950	8950	8950	8950	152
401	20240605	123000	1305890140	8940	8940	8940	8940	80
402	20240605	122900	1305174940	8940	8950	8950	8940	325
403	20240605	122800	1302268560	8940	8950	8950	8940	92
404	20240605	122700	1301445260	8950	8950	8950	8950	49
405	20240605	122600	1301006710	8950	8960	8960	8950	86
406	20240605	122500	1300236710	8960	8960	8960	8960	174
407	20240605	122400	1298677670	8970	8970	8970	8970	77
408	20240605	122300	1297986980	8970	8950	8970	8950	77
409	20240605	122200	1297297430	8950	8940	8970	8940	388
410	20240605	122100	1293823030	8940	8930	8960	8930	1167
411	20240605	122000	1283384380	8910	8910	8910	8910	205
412	20240605	121900	1281557830	8920	8920	8920	8920	509
413	20240605	121800	1277017550	8920	8910	8920	8910	484
414	20240605	121700	1272704950	8910	8910	8910	8900	194
415	20240605	121600	1270976520	8910	8910	8910	8910	81
416	20240605	121500	1270254810	8900	8910	8910	8900	1151
417	20240605	121400	1260004130	8910	8910	8910	8910	276
418	20240605	121300	1257544970	8910	8910	8910	8910	56
419	20240605	121200	1257046010	8910	8920	8920	8910	192
420	20240605	121100	1255334940	8920	8920	8920	8920	65
421	20240605	121000	1254755140	8920	8910	8920	8890	579
422	20240605	120900	1249597650	8910	8900	8910	8890	176
423	20240605	120800	1248032260	8890	8890	8890	8890	301
424	20240605	120700	1245356370	8890	8890	8890	8890	15
425	20240605	120600	1245223020	8890	8890	8890	8880	1146
426	20240605	120500	1235035130	8890	8900	8900	8890	169
427	20240605	120400	1233531920	8890	8890	8890	8890	40
428	20240605	120300	1233176320	8890	8890	8890	8890	137
429	20240605	120200	1231958390	8890	8890	8900	8890	283
430	20240605	120100	1229440800	8900	8920	8920	8900	2989
431	20240605	120000	1202824850	8920	8920	8940	8920	95
432	20240605	115900	1201976670	8920	8930	8930	8920	177
433	20240605	115800	1200397580	8930	8930	8930	8930	237
434	20240605	115700	1198281170	8910	8910	8920	8910	1210
435	20240605	115600	1187498550	8910	8910	8910	8910	1385
436	20240605	115500	1175158200	8940	8940	8940	8940	0
437	20240605	115400	1175158200	8940	8920	8940	8900	276
438	20240605	115300	1172699650	8910	8930	8930	8910	338
439	20240605	115200	1169685650	8930	8930	8930	8930	19
440	20240605	115100	1169515980	8940	8930	8940	8930	30
441	20240605	115000	1169247890	8940	8920	8940	8910	163
442	20240605	114900	1167792270	8920	8930	8930	8920	283
443	20240605	114800	1165266080	8910	8910	8930	8910	1213
444	20240605	114700	1154449980	8920	8900	8920	8890	1808
445	20240605	114600	1138358770	8900	8900	8900	8900	197
446	20240605	114500	1136605470	8900	8920	8920	8880	2970
447	20240605	114400	1110186350	8910	8910	8910	8910	745
448	20240605	114300	1103548400	8910	8910	8910	8910	202
449	20240605	114200	1101748580	8910	8910	8910	8910	0
450	20240605	114100	1101748580	8910	8910	8910	8910	1
451	20240605	114000	1101739670	8910	8910	8910	8910	177
452	20240605	113900	1100162600	8910	8920	8920	8910	585
453	20240605	113800	1094944600	8920	8910	8920	8910	26
454	20240605	113700	1094712820	8910	8910	8920	8910	100
455	20240605	113600	1093821800	8920	8920	8920	8920	162
456	20240605	113500	1092376760	8910	8910	8910	8910	123
457	20240605	113400	1091280830	8910	8910	8920	8910	236
458	20240605	113300	1089177550	8900	8900	8900	8900	202
459	20240605	113200	1087379750	8900	8900	8900	8900	30
460	20240605	113100	1087112750	8900	8900	8900	8900	1530
461	20240605	113000	1073495750	8900	8910	8910	8900	402
462	20240605	112900	1069914390	8910	8910	8910	8910	0
463	20240605	112800	1069914390	8910	8910	8910	8910	342
464	20240605	112700	1066867170	8910	8910	8910	8910	76
465	20240605	112600	1066190010	8910	8910	8910	8910	297
466	20240605	112500	1063543740	8910	8910	8910	8900	3477
467	20240605	112400	1032577260	8910	8920	8920	8910	1655
468	20240605	112300	1017817220	8920	8940	8940	8920	2868
469	20240605	112200	992209670	8950	8940	8950	8940	671
470	20240605	112100	986210910	8940	8940	8940	8940	55
471	20240605	112000	985719210	8950	8950	8950	8940	1757
472	20240605	111900	969995570	8960	8950	8960	8950	1271
473	20240605	111800	958619690	8950	8950	8960	8950	697
474	20240605	111700	952381290	8950	8960	8960	8950	1169
475	20240605	111600	941918170	8960	8960	8960	8960	345
476	20240605	111500	938826970	8960	8970	8970	8960	190
477	20240605	111400	937124370	8970	8960	8970	8960	61
478	20240605	111300	936577760	8960	8970	8970	8960	534
479	20240605	111200	931792920	8970	8970	8970	8970	31
480	20240605	111100	931514850	8970	8960	8970	8960	67
481	20240605	111000	930914430	8960	8960	8960	8960	263
482	20240605	110900	928557950	8960	8960	8960	8960	115
483	20240605	110800	927527550	8960	8970	8970	8960	779
484	20240605	110700	920540170	8970	8970	8970	8970	239
485	20240605	110600	918396340	8970	8970	8970	8970	16
486	20240605	110500	918252820	8970	8970	8970	8970	45
487	20240605	110400	917849170	8980	8980	8980	8980	153
488	20240605	110300	916475230	8990	8990	8990	8990	19
489	20240605	110200	916304420	8980	8980	8980	8980	10
490	20240605	110100	916214620	8990	8990	8990	8990	71
491	20240605	110000	915576330	8980	8990	8990	8980	719
492	20240605	105900	909117450	8990	8990	8990	8990	0
493	20240605	105800	909117450	8990	8990	8990	8990	86
494	20240605	105700	908344310	9000	9000	9000	9000	163
495	20240605	105600	906877310	8990	9000	9000	8990	147
496	20240605	105500	905554500	9000	9000	9000	9000	6
497	20240605	105400	905500500	8990	9000	9000	8990	280
498	20240605	105300	902981920	9000	9000	9000	9000	0
499	20240605	105200	902981920	9000	8990	9000	8990	46
500	20240605	105100	902568110	8990	9000	9000	8990	494
501	20240605	105000	898122670	9010	9000	9010	9000	87
502	20240605	104900	897339300	9000	9000	9000	8990	131
503	20240605	104800	896161290	9000	8990	9010	8960	4533
504	20240605	104700	855473810	8990	8990	8990	8990	151
505	20240605	104600	854116320	8990	9000	9000	8990	509
506	20240605	104500	849538140	9000	9000	9000	9000	351
507	20240605	104400	846379140	9000	9020	9020	9000	1245
508	20240605	104300	835160570	9020	9020	9020	9020	20
509	20240605	104200	834980170	9020	9020	9020	9020	1
510	20240605	104100	834971150	9020	9020	9020	9020	417
511	20240605	104000	831209810	9010	9020	9020	9010	164
512	20240605	103900	829731870	9030	9020	9030	9020	354
513	20240605	103800	826538740	9020	9030	9030	9020	197
514	20240605	103700	824761550	9030	9030	9030	9030	1500
515	20240605	103600	811216550	9030	9030	9030	9030	30
516	20240605	103500	810945650	9020	9050	9050	9020	168
517	20240605	103400	809428700	9060	9060	9060	9060	19
518	20240605	103300	809256560	9050	9050	9050	9050	50
519	20240605	103200	808804060	9050	9050	9050	9050	18
520	20240605	103100	808641160	9060	9050	9060	9040	220
521	20240605	103000	806650670	9050	9040	9050	9040	38
522	20240605	102900	806306970	9050	9040	9050	9040	186
523	20240605	102800	804623850	9020	9020	9030	9020	1239
524	20240605	102700	793448060	9020	9020	9020	9020	1
525	20240605	102600	793439040	9000	9030	9030	9000	2265
526	20240605	102500	773036680	9040	9040	9040	9040	351
527	20240605	102400	769863640	9050	9050	9050	9050	202
528	20240605	102300	768035540	9070	9070	9070	9070	214
529	20240605	102200	766094560	9070	9070	9070	9070	690
530	20240605	102100	759836260	9080	9110	9110	9080	336
531	20240605	102000	756784830	9120	9120	9120	9120	96
532	20240605	101900	755909310	9100	9100	9100	9100	0
533	20240605	101800	755909310	9100	9070	9100	9070	728
534	20240605	101700	749291370	9070	9030	9090	9030	1251
535	20240605	101600	737938880	9020	9010	9020	9010	75
536	20240605	101500	737262480	9010	9010	9020	9010	258
537	20240605	101400	734937890	9010	9010	9010	9010	3
538	20240605	101300	734910860	9010	9010	9010	9010	108
539	20240605	101200	733937780	9010	9020	9030	9000	1198
540	20240605	101100	723133810	9010	9040	9040	9010	1260
541	20240605	101000	711770200	9030	9020	9040	9020	361
542	20240605	100900	708510450	9020	9030	9040	9020	795
543	20240605	100800	701332250	9020	9030	9060	9020	629
544	20240605	100700	695652930	9020	9020	9020	9020	80
545	20240605	100600	694931330	9030	9050	9050	9030	190
546	20240605	100500	693213760	9050	9050	9060	9050	197
547	20240605	100400	691430710	9060	9060	9060	9060	335
548	20240605	100300	688395610	9070	9060	9090	9060	120
549	20240605	100200	687308230	9050	9050	9050	9040	885
550	20240605	100100	679300940	9050	9060	9060	9050	651
551	20240605	100000	673409130	9060	9090	9090	9050	1226
552	20240605	095900	662299730	9070	9060	9070	9060	450
553	20240605	095800	658220370	9060	9030	9060	9030	562
554	20240605	095700	653129020	9030	8970	9040	8970	3837
555	20240605	095600	618505890	8970	8970	8990	8960	358
556	20240605	095500	615291130	8970	8960	8980	8960	941
557	20240605	095400	606854220	8960	8980	8980	8960	705
558	20240605	095300	600530390	8980	8990	8990	8980	481
559	20240605	095200	596210810	8980	9000	9000	8980	1124
560	20240605	095100	586102520	9010	9010	9010	9010	188
561	20240605	095000	584408640	9010	9010	9010	9010	420
562	20240605	094900	580624440	9010	9010	9010	9010	129
563	20240605	094800	579462150	9010	9000	9010	9000	5
564	20240605	094700	579417110	9030	9010	9030	9000	58
565	20240605	094600	578894940	9000	9020	9020	9000	150
566	20240605	094500	577542200	9010	8970	9010	8970	523
567	20240605	094400	572830090	9010	8970	9010	8950	2944
568	20240605	094300	546374850	8990	8970	8990	8970	1401
569	20240605	094200	533805680	8960	8990	8990	8960	1216
570	20240605	094100	522890860	8990	9000	9000	8990	2744
571	20240605	094000	498220890	9000	9000	9000	9000	1309
572	20240605	093900	486439890	9000	9020	9020	9000	564
573	20240605	093800	481358450	9020	9010	9020	9010	1065
574	20240605	093700	471762550	9010	9040	9040	9010	1303
575	20240605	093600	460015740	9020	9030	9030	9020	603
576	20240605	093500	454576070	9030	9040	9040	9030	783
577	20240605	093400	447504980	9040	9050	9050	9040	730
578	20240605	093300	440905580	9050	9060	9060	9050	1163
579	20240605	093200	430378600	9060	9060	9060	9060	109
580	20240605	093100	429391060	9060	9070	9070	9060	293
581	20240605	093000	426734200	9100	9060	9100	9050	788
582	20240605	092900	419591470	9060	9050	9060	9050	170
583	20240605	092800	418052960	9060	9070	9070	9060	431
584	20240605	092700	414147840	9070	9070	9070	9060	844
585	20240605	092600	406494870	9070	9070	9080	9070	241
586	20240605	092500	404308940	9070	9070	9070	9070	498
587	20240605	092400	399792080	9040	9070	9070	9040	5427
588	20240605	092300	350640210	9070	9070	9100	9060	1722
589	20240605	092200	335022000	9070	9070	9070	9070	753
590	20240605	092100	328192290	9070	9060	9070	9060	497
591	20240605	092000	323688470	9060	9080	9110	9050	2138
592	20240605	091900	304264690	9060	9100	9100	9060	1047
593	20240605	091800	294749710	9110	9110	9110	9100	955
594	20240605	091700	286051660	9110	9100	9110	9100	974
595	20240605	091600	277182070	9110	9120	9120	9110	601
596	20240605	091500	271706840	9120	9130	9130	9120	1085
597	20240605	091400	261806660	9130	9150	9150	9130	713
598	20240605	091300	255292640	9160	9170	9170	9160	530
599	20240605	091200	250437820	9160	9180	9180	9160	2195
600	20240605	091100	230328170	9180	9190	9190	9170	823
601	20240605	091000	222769940	9190	9200	9200	9190	333
602	20240605	090900	219709170	9200	9190	9200	9180	562
603	20240605	090800	214540400	9180	9180	9190	9180	39
604	20240605	090700	214182330	9200	9220	9220	9200	611
605	20240605	090600	208559010	9230	9200	9230	9160	1050
606	20240605	090500	198893130	9190	9160	9190	9150	3749
607	20240605	090400	164542570	9160	9160	9160	9150	78
608	20240605	090300	163828110	9180	9080	9190	9080	1139
609	20240605	090200	153429600	9080	9050	9080	9000	3150
610	20240605	090100	124886790	9020	9050	9050	8980	5523
611	20240605	090000	75137590	9070	9040	9100	9000	8317